33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 3 | 20240119 | 192000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20240119 | 191900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20240119 | 191800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20240119 | 191700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20240119 | 191600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20240119 | 191500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20240119 | 191400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20240119 | 191300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20240119 | 191200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20240119 | 191100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20240119 | 191000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20240119 | 190900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20240119 | 190800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20240119 | 190700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20240119 | 190600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20240119 | 190500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20240119 | 190400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20240119 | 190300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20240119 | 190200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20240119 | 190100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20240119 | 190000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20240119 | 185900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20240119 | 185800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20240119 | 185700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20240119 | 185600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20240119 | 185500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20240119 | 185400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20240119 | 185300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20240119 | 185200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20240119 | 185100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 33 | 20240119 | 185000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20240119 | 184900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20240119 | 184800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20240119 | 184700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20240119 | 184600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20240119 | 184500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20240119 | 184400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20240119 | 184300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20240119 | 184200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20240119 | 184100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20240119 | 184000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20240119 | 183900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20240119 | 183800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20240119 | 183700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20240119 | 183600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20240119 | 183500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20240119 | 183400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20240119 | 183300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20240119 | 183200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20240119 | 183100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20240119 | 183000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20240119 | 182900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20240119 | 182800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20240119 | 182700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20240119 | 182600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20240119 | 182500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20240119 | 182400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20240119 | 182300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20240119 | 182200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20240119 | 182100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 63 | 20240119 | 182000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20240119 | 181900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20240119 | 181800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20240119 | 181700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20240119 | 181600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20240119 | 181500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20240119 | 181400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20240119 | 181300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20240119 | 181200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20240119 | 181100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20240119 | 181000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20240119 | 180900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20240119 | 180800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20240119 | 180700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20240119 | 180600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20240119 | 180500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20240119 | 180400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20240119 | 180300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20240119 | 180200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20240119 | 180100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20240119 | 180000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20240119 | 175900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20240119 | 175800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20240119 | 175700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20240119 | 175600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20240119 | 175500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20240119 | 175400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20240119 | 175300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20240119 | 175200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20240119 | 175100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 93 | 20240119 | 175000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20240119 | 174900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20240119 | 174800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20240119 | 174700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20240119 | 174600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20240119 | 174500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20240119 | 174400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20240119 | 174300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20240119 | 174200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20240119 | 174100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20240119 | 174000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20240119 | 173900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20240119 | 173800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20240119 | 173700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20240119 | 173600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20240119 | 173500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20240119 | 173400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20240119 | 173300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20240119 | 173200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20240119 | 173100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20240119 | 173000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20240119 | 172900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20240119 | 172800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20240119 | 172700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20240119 | 172600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20240119 | 172500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20240119 | 172400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20240119 | 172300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20240119 | 172200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20240119 | 172100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 123 | 20240119 | 172000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20240119 | 171900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20240119 | 171800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20240119 | 171700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20240119 | 171600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20240119 | 171500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20240119 | 171400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20240119 | 171300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20240119 | 171200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20240119 | 171100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20240119 | 171000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20240119 | 170900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20240119 | 170800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20240119 | 170700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20240119 | 170600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20240119 | 170500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20240119 | 170400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20240119 | 170300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20240119 | 170200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20240119 | 170100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20240119 | 170000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20240119 | 165900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20240119 | 165800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20240119 | 165700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20240119 | 165600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20240119 | 165500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20240119 | 165400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20240119 | 165300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20240119 | 165200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20240119 | 165100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 153 | 20240119 | 165000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20240119 | 164900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20240119 | 164800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20240119 | 164700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20240119 | 164600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20240119 | 164500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20240119 | 164400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20240119 | 164300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20240119 | 164200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20240119 | 164100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20240119 | 164000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20240119 | 163900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20240119 | 163800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20240119 | 163700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20240119 | 163600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20240119 | 163500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20240119 | 163400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20240119 | 163300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20240119 | 163200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20240119 | 163100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20240119 | 163000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20240119 | 162900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20240119 | 162800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20240119 | 162700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20240119 | 162600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20240119 | 162500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20240119 | 162400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20240119 | 162300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20240119 | 162200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20240119 | 162100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 183 | 20240119 | 162000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20240119 | 161900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20240119 | 161800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20240119 | 161700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20240119 | 161600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20240119 | 161500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20240119 | 161400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20240119 | 161300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20240119 | 161200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20240119 | 161100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20240119 | 161000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20240119 | 160900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20240119 | 160800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20240119 | 160700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20240119 | 160600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20240119 | 160500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20240119 | 160400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20240119 | 160300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20240119 | 160200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20240119 | 160100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20240119 | 160000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20240119 | 155900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20240119 | 155800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20240119 | 155700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20240119 | 155600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20240119 | 155500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20240119 | 155400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20240119 | 155300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20240119 | 155200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20240119 | 155100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 213 | 20240119 | 155000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20240119 | 154900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20240119 | 154800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20240119 | 154700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20240119 | 154600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20240119 | 154500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20240119 | 154400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20240119 | 154300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20240119 | 154200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20240119 | 154100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20240119 | 154000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20240119 | 153900 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20240119 | 153800 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20240119 | 153700 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20240119 | 153600 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20240119 | 153500 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20240119 | 153400 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20240119 | 153300 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20240119 | 153200 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20240119 | 153100 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20240119 | 153000 | 180824484570 | 4460 | 4460 | 4460 | 4460 | 193318 |
| 234 | 20240119 | 152900 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20240119 | 152800 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20240119 | 152700 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20240119 | 152600 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20240119 | 152500 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20240119 | 152400 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20240119 | 152300 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20240119 | 152200 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20240119 | 152100 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 243 | 20240119 | 152000 | 179962286290 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20240119 | 151900 | 179962286290 | 4465 | 4465 | 4465 | 4455 | 30692 |
| 245 | 20240119 | 151800 | 179825405495 | 4465 | 4455 | 4470 | 4455 | 36122 |
| 246 | 20240119 | 151700 | 179664311510 | 4460 | 4455 | 4460 | 4450 | 33508 |
| 247 | 20240119 | 151600 | 179515146140 | 4455 | 4455 | 4460 | 4450 | 17912 |
| 248 | 20240119 | 151500 | 179435377725 | 4455 | 4455 | 4470 | 4440 | 75678 |
| 249 | 20240119 | 151400 | 179098274385 | 4460 | 4470 | 4475 | 4455 | 34755 |
| 250 | 20240119 | 151300 | 178943093310 | 4470 | 4470 | 4480 | 4470 | 6224 |
| 251 | 20240119 | 151200 | 178915243800 | 4470 | 4480 | 4480 | 4460 | 22841 |
| 252 | 20240119 | 151100 | 178813162160 | 4475 | 4480 | 4485 | 4475 | 7360 |
| 253 | 20240119 | 151000 | 178780200885 | 4485 | 4480 | 4485 | 4475 | 12403 |
| 254 | 20240119 | 150900 | 178724605600 | 4485 | 4485 | 4490 | 4480 | 17332 |
| 255 | 20240119 | 150800 | 178646896005 | 4485 | 4475 | 4485 | 4465 | 41994 |
| 256 | 20240119 | 150700 | 178459111255 | 4480 | 4485 | 4490 | 4475 | 11023 |
| 257 | 20240119 | 150600 | 178409703465 | 4485 | 4490 | 4490 | 4485 | 12441 |
| 258 | 20240119 | 150500 | 178353884470 | 4490 | 4490 | 4495 | 4485 | 7137 |
| 259 | 20240119 | 150400 | 178321843715 | 4490 | 4485 | 4495 | 4485 | 9795 |
| 260 | 20240119 | 150300 | 178277868050 | 4485 | 4485 | 4490 | 4480 | 5155 |
| 261 | 20240119 | 150200 | 178254744680 | 4485 | 4485 | 4490 | 4480 | 12075 |
| 262 | 20240119 | 150100 | 178200606750 | 4485 | 4490 | 4495 | 4480 | 12709 |
| 263 | 20240119 | 150000 | 178143593055 | 4485 | 4490 | 4500 | 4485 | 17203 |
| 264 | 20240119 | 145900 | 178066331360 | 4490 | 4500 | 4505 | 4490 | 12447 |
| 265 | 20240119 | 145800 | 178010346435 | 4500 | 4515 | 4515 | 4475 | 29812 |
| 266 | 20240119 | 145700 | 177876338455 | 4520 | 4530 | 4530 | 4515 | 44438 |
| 267 | 20240119 | 145600 | 177675484975 | 4525 | 4520 | 4535 | 4515 | 61389 |
| 268 | 20240119 | 145500 | 177397656320 | 4520 | 4515 | 4520 | 4505 | 34815 |
| 269 | 20240119 | 145400 | 177240478515 | 4515 | 4505 | 4520 | 4500 | 75825 |
| 270 | 20240119 | 145300 | 176898367485 | 4500 | 4475 | 4505 | 4475 | 31366 |
| 271 | 20240119 | 145200 | 176757521045 | 4480 | 4470 | 4490 | 4465 | 25316 |
| 272 | 20240119 | 145100 | 176644146640 | 4465 | 4465 | 4470 | 4450 | 16695 |
| 273 | 20240119 | 145000 | 176569675955 | 4465 | 4470 | 4475 | 4465 | 10416 |
| 274 | 20240119 | 144900 | 176523129790 | 4475 | 4490 | 4495 | 4465 | 22405 |
| 275 | 20240119 | 144800 | 176422756650 | 4495 | 4485 | 4495 | 4485 | 15493 |
| 276 | 20240119 | 144700 | 176353210950 | 4490 | 4490 | 4500 | 4480 | 40403 |
| 277 | 20240119 | 144600 | 176171780900 | 4495 | 4470 | 4495 | 4460 | 67863 |
| 278 | 20240119 | 144500 | 175867808090 | 4465 | 4430 | 4465 | 4425 | 51424 |
| 279 | 20240119 | 144400 | 175639270890 | 4430 | 4420 | 4435 | 4410 | 23694 |
| 280 | 20240119 | 144300 | 175534646395 | 4420 | 4435 | 4435 | 4420 | 30218 |
| 281 | 20240119 | 144200 | 175400955015 | 4430 | 4435 | 4435 | 4425 | 12366 |
| 282 | 20240119 | 144100 | 175346171725 | 4435 | 4425 | 4435 | 4420 | 7283 |
| 283 | 20240119 | 144000 | 175313912670 | 4425 | 4430 | 4435 | 4415 | 15041 |
| 284 | 20240119 | 143900 | 175247379060 | 4430 | 4425 | 4440 | 4420 | 7285 |
| 285 | 20240119 | 143800 | 175215139150 | 4435 | 4420 | 4435 | 4410 | 26023 |
| 286 | 20240119 | 143700 | 175100076780 | 4420 | 4420 | 4430 | 4410 | 43333 |
| 287 | 20240119 | 143600 | 174908664140 | 4420 | 4440 | 4450 | 4420 | 40209 |
| 288 | 20240119 | 143500 | 174730543330 | 4445 | 4445 | 4450 | 4440 | 17151 |
| 289 | 20240119 | 143400 | 174654374455 | 4445 | 4445 | 4450 | 4440 | 11266 |
| 290 | 20240119 | 143300 | 174604292065 | 4445 | 4445 | 4450 | 4440 | 10426 |
| 291 | 20240119 | 143200 | 174557957800 | 4445 | 4445 | 4450 | 4440 | 14619 |
| 292 | 20240119 | 143100 | 174492969365 | 4445 | 4455 | 4455 | 4445 | 10458 |
| 293 | 20240119 | 143000 | 174446462090 | 4450 | 4475 | 4475 | 4445 | 17677 |
| 294 | 20240119 | 142900 | 174367599355 | 4475 | 4450 | 4475 | 4445 | 28286 |
| 295 | 20240119 | 142800 | 174241449435 | 4450 | 4450 | 4460 | 4450 | 7771 |
| 296 | 20240119 | 142700 | 174206855705 | 4450 | 4455 | 4460 | 4450 | 8080 |
| 297 | 20240119 | 142600 | 174170860490 | 4460 | 4465 | 4465 | 4455 | 3835 |
| 298 | 20240119 | 142500 | 174153757310 | 4465 | 4465 | 4470 | 4460 | 6773 |
| 299 | 20240119 | 142400 | 174123541405 | 4460 | 4460 | 4465 | 4460 | 4739 |
| 300 | 20240119 | 142300 | 174102398705 | 4460 | 4460 | 4465 | 4460 | 5132 |
| 301 | 20240119 | 142200 | 174079499650 | 4465 | 4455 | 4465 | 4455 | 7858 |
| 302 | 20240119 | 142100 | 174044453220 | 4455 | 4450 | 4460 | 4450 | 10207 |
| 303 | 20240119 | 142000 | 173999006385 | 4450 | 4450 | 4455 | 4450 | 7888 |
| 304 | 20240119 | 141900 | 173963900555 | 4450 | 4465 | 4465 | 4450 | 6119 |
| 305 | 20240119 | 141800 | 173936635115 | 4465 | 4470 | 4470 | 4455 | 6554 |
| 306 | 20240119 | 141700 | 173907384220 | 4475 | 4470 | 4475 | 4470 | 6421 |
| 307 | 20240119 | 141600 | 173878667420 | 4475 | 4475 | 4475 | 4470 | 7095 |
| 308 | 20240119 | 141500 | 173846947365 | 4475 | 4470 | 4480 | 4465 | 6525 |
| 309 | 20240119 | 141400 | 173817740400 | 4470 | 4460 | 4475 | 4455 | 13954 |
| 310 | 20240119 | 141300 | 173755450895 | 4460 | 4465 | 4465 | 4455 | 4441 |
| 311 | 20240119 | 141200 | 173735652660 | 4465 | 4470 | 4470 | 4450 | 10808 |
| 312 | 20240119 | 141100 | 173687439895 | 4465 | 4470 | 4475 | 4460 | 22794 |
| 313 | 20240119 | 141000 | 173585581665 | 4470 | 4450 | 4470 | 4445 | 30376 |
| 314 | 20240119 | 140900 | 173450220055 | 4450 | 4445 | 4455 | 4445 | 13108 |
| 315 | 20240119 | 140800 | 173391885690 | 4445 | 4455 | 4455 | 4440 | 15126 |
| 316 | 20240119 | 140700 | 173324645990 | 4450 | 4455 | 4455 | 4445 | 14847 |
| 317 | 20240119 | 140600 | 173258592245 | 4455 | 4450 | 4455 | 4440 | 33882 |
| 318 | 20240119 | 140500 | 173107989770 | 4455 | 4455 | 4470 | 4450 | 17026 |
| 319 | 20240119 | 140400 | 173032101380 | 4455 | 4480 | 4480 | 4445 | 136616 |
| 320 | 20240119 | 140300 | 172423265810 | 4480 | 4490 | 4490 | 4475 | 29662 |
| 321 | 20240119 | 140200 | 172290376780 | 4490 | 4485 | 4495 | 4475 | 51351 |
| 322 | 20240119 | 140100 | 172060235810 | 4485 | 4500 | 4505 | 4485 | 38650 |
| 323 | 20240119 | 140000 | 171886539590 | 4505 | 4500 | 4505 | 4500 | 10620 |
| 324 | 20240119 | 135900 | 171838727055 | 4500 | 4500 | 4505 | 4500 | 17452 |
| 325 | 20240119 | 135800 | 171760186590 | 4505 | 4510 | 4515 | 4500 | 15502 |
| 326 | 20240119 | 135700 | 171690338330 | 4515 | 4505 | 4520 | 4500 | 42691 |
| 327 | 20240119 | 135600 | 171497997800 | 4510 | 4525 | 4530 | 4505 | 27672 |
| 328 | 20240119 | 135500 | 171373133395 | 4530 | 4530 | 4530 | 4520 | 7484 |
| 329 | 20240119 | 135400 | 171339282385 | 4530 | 4535 | 4540 | 4525 | 15549 |
| 330 | 20240119 | 135300 | 171268766660 | 4540 | 4515 | 4545 | 4515 | 15653 |
| 331 | 20240119 | 135200 | 171197855925 | 4520 | 4520 | 4525 | 4515 | 18320 |
| 332 | 20240119 | 135100 | 171115092545 | 4515 | 4515 | 4525 | 4515 | 11326 |
| 333 | 20240119 | 135000 | 171063905695 | 4520 | 4525 | 4530 | 4515 | 13284 |
| 334 | 20240119 | 134900 | 171003839390 | 4525 | 4535 | 4535 | 4525 | 13161 |
| 335 | 20240119 | 134800 | 170944260730 | 4530 | 4540 | 4545 | 4525 | 12795 |
| 336 | 20240119 | 134700 | 170886318050 | 4540 | 4540 | 4545 | 4520 | 23408 |
| 337 | 20240119 | 134600 | 170780311295 | 4535 | 4555 | 4560 | 4535 | 22509 |
| 338 | 20240119 | 134500 | 170678055755 | 4560 | 4560 | 4560 | 4555 | 9260 |
| 339 | 20240119 | 134400 | 170635855395 | 4555 | 4545 | 4560 | 4540 | 13374 |
| 340 | 20240119 | 134300 | 170574960985 | 4550 | 4560 | 4565 | 4545 | 21757 |
| 341 | 20240119 | 134200 | 170475794310 | 4565 | 4570 | 4575 | 4555 | 24157 |
| 342 | 20240119 | 134100 | 170365511335 | 4565 | 4550 | 4575 | 4545 | 42320 |
| 343 | 20240119 | 134000 | 170172553205 | 4550 | 4525 | 4555 | 4525 | 46825 |
| 344 | 20240119 | 133900 | 169959858950 | 4525 | 4520 | 4525 | 4515 | 4639 |
| 345 | 20240119 | 133800 | 169938889355 | 4525 | 4525 | 4525 | 4510 | 36299 |
| 346 | 20240119 | 133700 | 169774881250 | 4525 | 4530 | 4530 | 4520 | 10976 |
| 347 | 20240119 | 133600 | 169725220670 | 4530 | 4525 | 4535 | 4525 | 16181 |
| 348 | 20240119 | 133500 | 169651941535 | 4530 | 4530 | 4535 | 4525 | 6964 |
| 349 | 20240119 | 133400 | 169620396305 | 4530 | 4550 | 4550 | 4525 | 29999 |
| 350 | 20240119 | 133300 | 169484350605 | 4550 | 4545 | 4550 | 4540 | 13796 |
| 351 | 20240119 | 133200 | 169421615110 | 4545 | 4540 | 4550 | 4535 | 30120 |
| 352 | 20240119 | 133100 | 169284788250 | 4540 | 4530 | 4545 | 4530 | 8473 |
| 353 | 20240119 | 133000 | 169246344315 | 4535 | 4535 | 4540 | 4530 | 9898 |
| 354 | 20240119 | 132900 | 169201462170 | 4530 | 4530 | 4535 | 4525 | 15844 |
| 355 | 20240119 | 132800 | 169129682590 | 4530 | 4530 | 4535 | 4525 | 19743 |
| 356 | 20240119 | 132700 | 169040208120 | 4530 | 4530 | 4535 | 4525 | 33853 |
| 357 | 20240119 | 132600 | 168886920775 | 4525 | 4530 | 4540 | 4525 | 67138 |
| 358 | 20240119 | 132500 | 168582404355 | 4535 | 4520 | 4535 | 4515 | 31403 |
| 359 | 20240119 | 132400 | 168440244025 | 4515 | 4510 | 4520 | 4495 | 26031 |
| 360 | 20240119 | 132300 | 168322848755 | 4505 | 4520 | 4530 | 4485 | 149561 |
| 361 | 20240119 | 132200 | 167649757700 | 4515 | 4535 | 4540 | 4515 | 29216 |
| 362 | 20240119 | 132100 | 167517559705 | 4530 | 4500 | 4535 | 4500 | 53341 |
| 363 | 20240119 | 132000 | 167276742710 | 4500 | 4550 | 4555 | 4500 | 181827 |
| 364 | 20240119 | 131900 | 166455514595 | 4550 | 4575 | 4580 | 4540 | 53420 |
| 365 | 20240119 | 131800 | 166212164950 | 4575 | 4580 | 4585 | 4565 | 21998 |
| 366 | 20240119 | 131700 | 166111584920 | 4580 | 4575 | 4580 | 4570 | 14407 |
| 367 | 20240119 | 131600 | 166045667540 | 4580 | 4555 | 4585 | 4550 | 56985 |
| 368 | 20240119 | 131500 | 165785456915 | 4555 | 4610 | 4610 | 4550 | 127536 |
| 369 | 20240119 | 131400 | 165201573720 | 4605 | 4620 | 4625 | 4600 | 45057 |
| 370 | 20240119 | 131300 | 164993940725 | 4625 | 4615 | 4635 | 4615 | 20323 |
| 371 | 20240119 | 131200 | 164899953495 | 4615 | 4625 | 4625 | 4605 | 54093 |
| 372 | 20240119 | 131100 | 164650420580 | 4625 | 4625 | 4635 | 4620 | 17250 |
| 373 | 20240119 | 131000 | 164570613420 | 4625 | 4640 | 4640 | 4620 | 35738 |
| 374 | 20240119 | 130900 | 164405301475 | 4630 | 4640 | 4650 | 4630 | 21603 |
| 375 | 20240119 | 130800 | 164305164535 | 4650 | 4650 | 4665 | 4635 | 19837 |
| 376 | 20240119 | 130700 | 164212932775 | 4655 | 4655 | 4665 | 4640 | 17765 |
| 377 | 20240119 | 130600 | 164130358875 | 4655 | 4670 | 4670 | 4655 | 10735 |
| 378 | 20240119 | 130500 | 164080295815 | 4670 | 4685 | 4690 | 4670 | 24689 |
| 379 | 20240119 | 130400 | 163964739490 | 4680 | 4655 | 4690 | 4650 | 18806 |
| 380 | 20240119 | 130300 | 163876862475 | 4660 | 4655 | 4670 | 4640 | 44685 |
| 381 | 20240119 | 130200 | 163668914670 | 4655 | 4665 | 4665 | 4650 | 22291 |
| 382 | 20240119 | 130100 | 163565088385 | 4665 | 4675 | 4680 | 4660 | 34253 |
| 383 | 20240119 | 130000 | 163405209830 | 4675 | 4685 | 4685 | 4675 | 12309 |
| 384 | 20240119 | 125900 | 163347622710 | 4690 | 4690 | 4695 | 4675 | 13065 |
| 385 | 20240119 | 125800 | 163286453600 | 4695 | 4685 | 4695 | 4675 | 8908 |
| 386 | 20240119 | 125700 | 163244770495 | 4685 | 4700 | 4700 | 4675 | 25665 |
| 387 | 20240119 | 125600 | 163124479785 | 4695 | 4705 | 4710 | 4695 | 14434 |
| 388 | 20240119 | 125500 | 163056609910 | 4705 | 4715 | 4720 | 4695 | 27011 |
| 389 | 20240119 | 125400 | 162929417905 | 4715 | 4685 | 4720 | 4685 | 23987 |
| 390 | 20240119 | 125300 | 162816560085 | 4685 | 4725 | 4725 | 4680 | 82470 |
| 391 | 20240119 | 125200 | 162428745720 | 4725 | 4735 | 4735 | 4715 | 57151 |
| 392 | 20240119 | 125100 | 162158600060 | 4735 | 4710 | 4735 | 4710 | 77315 |
| 393 | 20240119 | 125000 | 161793206830 | 4710 | 4715 | 4725 | 4710 | 57358 |
| 394 | 20240119 | 124900 | 161522652245 | 4710 | 4705 | 4715 | 4700 | 41614 |
| 395 | 20240119 | 124800 | 161326750605 | 4700 | 4705 | 4730 | 4695 | 193513 |
| 396 | 20240119 | 124700 | 160414506600 | 4705 | 4670 | 4705 | 4665 | 113824 |
| 397 | 20240119 | 124600 | 159880796765 | 4665 | 4650 | 4670 | 4645 | 13208 |
| 398 | 20240119 | 124500 | 159819268315 | 4645 | 4650 | 4655 | 4645 | 5304 |
| 399 | 20240119 | 124400 | 159794621120 | 4645 | 4635 | 4650 | 4625 | 27176 |
| 400 | 20240119 | 124300 | 159668659305 | 4630 | 4645 | 4650 | 4630 | 13905 |
| 401 | 20240119 | 124200 | 159604128855 | 4650 | 4635 | 4655 | 4625 | 32966 |
| 402 | 20240119 | 124100 | 159451110165 | 4635 | 4640 | 4645 | 4630 | 33833 |
| 403 | 20240119 | 124000 | 159294305485 | 4640 | 4625 | 4650 | 4625 | 28690 |
| 404 | 20240119 | 123900 | 159161372595 | 4630 | 4655 | 4655 | 4630 | 44058 |
| 405 | 20240119 | 123800 | 158956997400 | 4655 | 4670 | 4670 | 4655 | 20381 |
| 406 | 20240119 | 123700 | 158862022795 | 4670 | 4660 | 4670 | 4660 | 13695 |
| 407 | 20240119 | 123600 | 158798160975 | 4660 | 4670 | 4670 | 4660 | 18969 |
| 408 | 20240119 | 123500 | 158709655520 | 4670 | 4670 | 4670 | 4665 | 6996 |
| 409 | 20240119 | 123400 | 158676988255 | 4665 | 4665 | 4670 | 4660 | 9717 |
| 410 | 20240119 | 123300 | 158631677040 | 4660 | 4665 | 4665 | 4660 | 6484 |
| 411 | 20240119 | 123200 | 158601446370 | 4665 | 4665 | 4670 | 4660 | 11705 |
| 412 | 20240119 | 123100 | 158546858720 | 4665 | 4670 | 4675 | 4660 | 16821 |
| 413 | 20240119 | 123000 | 158468366440 | 4670 | 4670 | 4675 | 4670 | 16884 |
| 414 | 20240119 | 122900 | 158389475820 | 4670 | 4660 | 4670 | 4660 | 15421 |
| 415 | 20240119 | 122800 | 158317493835 | 4660 | 4665 | 4670 | 4660 | 26849 |
| 416 | 20240119 | 122700 | 158192286410 | 4665 | 4660 | 4670 | 4655 | 9596 |
| 417 | 20240119 | 122600 | 158147527710 | 4660 | 4655 | 4670 | 4655 | 21919 |
| 418 | 20240119 | 122500 | 158045352425 | 4650 | 4655 | 4655 | 4640 | 19803 |
| 419 | 20240119 | 122400 | 157953288680 | 4655 | 4645 | 4655 | 4645 | 4381 |
| 420 | 20240119 | 122300 | 157932921200 | 4645 | 4655 | 4655 | 4640 | 15800 |
| 421 | 20240119 | 122200 | 157859440265 | 4655 | 4630 | 4655 | 4630 | 16171 |
| 422 | 20240119 | 122100 | 157784353600 | 4630 | 4635 | 4640 | 4630 | 16223 |
| 423 | 20240119 | 122000 | 157709178610 | 4635 | 4640 | 4650 | 4635 | 14039 |
| 424 | 20240119 | 121900 | 157644027660 | 4640 | 4645 | 4650 | 4635 | 16229 |
| 425 | 20240119 | 121800 | 157568658680 | 4645 | 4620 | 4650 | 4620 | 45529 |
| 426 | 20240119 | 121700 | 157357812115 | 4625 | 4645 | 4650 | 4615 | 91502 |
| 427 | 20240119 | 121600 | 156934350045 | 4645 | 4645 | 4655 | 4640 | 44881 |
| 428 | 20240119 | 121500 | 156725869380 | 4650 | 4680 | 4680 | 4645 | 74123 |
| 429 | 20240119 | 121400 | 156380523555 | 4675 | 4675 | 4680 | 4675 | 12274 |
| 430 | 20240119 | 121300 | 156323122120 | 4675 | 4675 | 4680 | 4670 | 14030 |
| 431 | 20240119 | 121200 | 156257523370 | 4675 | 4675 | 4675 | 4665 | 10374 |
| 432 | 20240119 | 121100 | 156209076785 | 4670 | 4655 | 4675 | 4655 | 25439 |
| 433 | 20240119 | 121000 | 156090520085 | 4655 | 4680 | 4680 | 4650 | 63736 |
| 434 | 20240119 | 120900 | 155792969985 | 4680 | 4680 | 4690 | 4675 | 19427 |
| 435 | 20240119 | 120800 | 155702037490 | 4680 | 4680 | 4690 | 4675 | 20075 |
| 436 | 20240119 | 120700 | 155608016845 | 4680 | 4675 | 4690 | 4670 | 28332 |
| 437 | 20240119 | 120600 | 155475450790 | 4670 | 4670 | 4690 | 4665 | 42248 |
| 438 | 20240119 | 120500 | 155277764100 | 4665 | 4655 | 4670 | 4650 | 59410 |
| 439 | 20240119 | 120400 | 155001179220 | 4655 | 4670 | 4690 | 4655 | 88842 |
| 440 | 20240119 | 120300 | 154586329170 | 4670 | 4665 | 4685 | 4660 | 162114 |
| 441 | 20240119 | 120200 | 153828933295 | 4640 | 4640 | 4640 | 4640 | 0 |
| 442 | 20240119 | 120100 | 153828933295 | 4640 | 4640 | 4640 | 4640 | 0 |
| 443 | 20240119 | 120000 | 153828933295 | 4640 | 4700 | 4705 | 4640 | 207473 |
| 444 | 20240119 | 115900 | 152861080215 | 4705 | 4725 | 4725 | 4695 | 187657 |
| 445 | 20240119 | 115800 | 151978180440 | 4720 | 4755 | 4755 | 4720 | 51192 |
| 446 | 20240119 | 115700 | 151735901505 | 4755 | 4765 | 4765 | 4745 | 23761 |
| 447 | 20240119 | 115600 | 151622924605 | 4765 | 4760 | 4765 | 4755 | 11597 |
| 448 | 20240119 | 115500 | 151567738580 | 4760 | 4765 | 4775 | 4755 | 35445 |
| 449 | 20240119 | 115400 | 151398838500 | 4760 | 4750 | 4765 | 4745 | 28735 |
| 450 | 20240119 | 115300 | 151262111995 | 4750 | 4740 | 4750 | 4730 | 44422 |
| 451 | 20240119 | 115200 | 151051613550 | 4740 | 4755 | 4755 | 4735 | 43428 |
| 452 | 20240119 | 115100 | 150845531920 | 4750 | 4760 | 4765 | 4750 | 33907 |
| 453 | 20240119 | 115000 | 150684229235 | 4760 | 4745 | 4765 | 4740 | 49197 |
| 454 | 20240119 | 114900 | 150450394010 | 4750 | 4735 | 4765 | 4730 | 67243 |
| 455 | 20240119 | 114800 | 150130925625 | 4735 | 4790 | 4795 | 4730 | 173674 |
| 456 | 20240119 | 114700 | 149305688930 | 4795 | 4840 | 4840 | 4790 | 207033 |
| 457 | 20240119 | 114600 | 148309100095 | 4835 | 4835 | 4840 | 4830 | 23645 |
| 458 | 20240119 | 114500 | 148194835900 | 4835 | 4830 | 4840 | 4830 | 6477 |
| 459 | 20240119 | 114400 | 148163525595 | 4830 | 4835 | 4845 | 4830 | 17871 |
| 460 | 20240119 | 114300 | 148077101625 | 4835 | 4845 | 4850 | 4835 | 10133 |
| 461 | 20240119 | 114200 | 148028090330 | 4840 | 4850 | 4855 | 4840 | 11915 |
| 462 | 20240119 | 114100 | 147970331985 | 4850 | 4865 | 4870 | 4850 | 15683 |
| 463 | 20240119 | 114000 | 147894136615 | 4865 | 4865 | 4870 | 4855 | 25089 |
| 464 | 20240119 | 113900 | 147772092510 | 4870 | 4845 | 4870 | 4845 | 12314 |
| 465 | 20240119 | 113800 | 147712261330 | 4845 | 4835 | 4845 | 4830 | 8979 |
| 466 | 20240119 | 113700 | 147668835745 | 4835 | 4840 | 4840 | 4830 | 20361 |
| 467 | 20240119 | 113600 | 147570392635 | 4835 | 4835 | 4840 | 4830 | 5551 |
| 468 | 20240119 | 113500 | 147543547610 | 4835 | 4835 | 4835 | 4830 | 19059 |
| 469 | 20240119 | 113400 | 147451476225 | 4835 | 4845 | 4845 | 4830 | 20790 |
| 470 | 20240119 | 113300 | 147350993090 | 4840 | 4855 | 4860 | 4835 | 22992 |
| 471 | 20240119 | 113200 | 147239473535 | 4855 | 4840 | 4855 | 4840 | 16794 |
| 472 | 20240119 | 113100 | 147158052320 | 4845 | 4830 | 4850 | 4830 | 19001 |
| 473 | 20240119 | 113000 | 147066083775 | 4835 | 4830 | 4840 | 4830 | 25099 |
| 474 | 20240119 | 112900 | 146944800810 | 4830 | 4835 | 4840 | 4825 | 40486 |
| 475 | 20240119 | 112800 | 146749214090 | 4835 | 4850 | 4850 | 4835 | 37102 |
| 476 | 20240119 | 112700 | 146569739385 | 4845 | 4840 | 4850 | 4840 | 21946 |
| 477 | 20240119 | 112600 | 146463457895 | 4845 | 4850 | 4855 | 4840 | 28053 |
| 478 | 20240119 | 112500 | 146327548920 | 4850 | 4850 | 4855 | 4845 | 20860 |
| 479 | 20240119 | 112400 | 146226379390 | 4850 | 4870 | 4870 | 4850 | 15458 |
| 480 | 20240119 | 112300 | 146151309100 | 4865 | 4875 | 4880 | 4855 | 22274 |
| 481 | 20240119 | 112200 | 146042906660 | 4870 | 4850 | 4880 | 4850 | 38617 |
| 482 | 20240119 | 112100 | 145855201985 | 4850 | 4870 | 4870 | 4850 | 34668 |
| 483 | 20240119 | 112000 | 145686866025 | 4860 | 4870 | 4875 | 4845 | 79139 |
| 484 | 20240119 | 111900 | 145302710395 | 4870 | 4900 | 4900 | 4870 | 40904 |
| 485 | 20240119 | 111800 | 145103052540 | 4895 | 4905 | 4905 | 4890 | 26128 |
| 486 | 20240119 | 111700 | 144975186540 | 4905 | 4900 | 4905 | 4890 | 9751 |
| 487 | 20240119 | 111600 | 144927434320 | 4900 | 4920 | 4920 | 4895 | 22923 |
| 488 | 20240119 | 111500 | 144814882645 | 4920 | 4900 | 4920 | 4900 | 19968 |
| 489 | 20240119 | 111400 | 144716793550 | 4900 | 4900 | 4910 | 4895 | 22726 |
| 490 | 20240119 | 111300 | 144605383440 | 4910 | 4915 | 4915 | 4900 | 17941 |
| 491 | 20240119 | 111200 | 144517291865 | 4915 | 4905 | 4915 | 4885 | 24314 |
| 492 | 20240119 | 111100 | 144398244970 | 4910 | 4900 | 4920 | 4895 | 31868 |
| 493 | 20240119 | 111000 | 144241853420 | 4900 | 4900 | 4900 | 4885 | 16207 |
| 494 | 20240119 | 110900 | 144162558010 | 4900 | 4910 | 4915 | 4900 | 10130 |
| 495 | 20240119 | 110800 | 144112880640 | 4915 | 4915 | 4915 | 4905 | 7639 |
| 496 | 20240119 | 110700 | 144075355780 | 4915 | 4900 | 4915 | 4880 | 54907 |
| 497 | 20240119 | 110600 | 143806692905 | 4905 | 4910 | 4920 | 4900 | 25114 |
| 498 | 20240119 | 110500 | 143683480940 | 4910 | 4925 | 4925 | 4890 | 79993 |
| 499 | 20240119 | 110400 | 143291096070 | 4920 | 4920 | 4925 | 4915 | 13327 |
| 500 | 20240119 | 110300 | 143225575990 | 4920 | 4940 | 4940 | 4915 | 25483 |
| 501 | 20240119 | 110200 | 143100013560 | 4935 | 4940 | 4940 | 4930 | 16108 |
| 502 | 20240119 | 110100 | 143020500275 | 4940 | 4935 | 4945 | 4915 | 57450 |
| 503 | 20240119 | 110000 | 142737612200 | 4935 | 4935 | 4950 | 4930 | 25197 |
| 504 | 20240119 | 105900 | 142613155655 | 4930 | 4965 | 4970 | 4925 | 67085 |
| 505 | 20240119 | 105800 | 142281254655 | 4970 | 4975 | 4980 | 4960 | 80183 |
| 506 | 20240119 | 105700 | 141882942140 | 4975 | 4965 | 4980 | 4965 | 152297 |
| 507 | 20240119 | 105600 | 141125427085 | 4970 | 4945 | 4970 | 4940 | 61585 |
| 508 | 20240119 | 105500 | 140820148830 | 4950 | 4960 | 4960 | 4925 | 70598 |
| 509 | 20240119 | 105400 | 140471386435 | 4955 | 4930 | 4975 | 4930 | 167436 |
| 510 | 20240119 | 105300 | 139640646565 | 4935 | 4945 | 4955 | 4920 | 161064 |
| 511 | 20240119 | 105200 | 138844635555 | 4945 | 4925 | 4945 | 4910 | 156910 |
| 512 | 20240119 | 105100 | 138070816765 | 4930 | 4885 | 4930 | 4880 | 111428 |
| 513 | 20240119 | 105000 | 137523863785 | 4880 | 4870 | 4890 | 4865 | 42076 |
| 514 | 20240119 | 104900 | 137318444865 | 4865 | 4875 | 4880 | 4865 | 23512 |
| 515 | 20240119 | 104800 | 137203836355 | 4875 | 4865 | 4875 | 4860 | 7399 |
| 516 | 20240119 | 104700 | 137167823535 | 4865 | 4855 | 4865 | 4845 | 33933 |
| 517 | 20240119 | 104600 | 137003234810 | 4855 | 4865 | 4870 | 4850 | 18658 |
| 518 | 20240119 | 104500 | 136912577995 | 4865 | 4880 | 4880 | 4865 | 15967 |
| 519 | 20240119 | 104400 | 136834799125 | 4880 | 4870 | 4885 | 4870 | 12051 |
| 520 | 20240119 | 104300 | 136776027490 | 4870 | 4880 | 4880 | 4870 | 14351 |
| 521 | 20240119 | 104200 | 136706106065 | 4870 | 4890 | 4890 | 4870 | 30144 |
| 522 | 20240119 | 104100 | 136558901070 | 4885 | 4890 | 4895 | 4885 | 13660 |
| 523 | 20240119 | 104000 | 136492088415 | 4895 | 4880 | 4895 | 4875 | 24876 |
| 524 | 20240119 | 103900 | 136370653590 | 4880 | 4885 | 4895 | 4880 | 31156 |
| 525 | 20240119 | 103800 | 136218348565 | 4890 | 4880 | 4895 | 4875 | 42398 |
| 526 | 20240119 | 103700 | 136011108460 | 4880 | 4880 | 4885 | 4870 | 18578 |
| 527 | 20240119 | 103600 | 135920506090 | 4880 | 4860 | 4885 | 4855 | 24860 |
| 528 | 20240119 | 103500 | 135799491035 | 4860 | 4835 | 4860 | 4830 | 37825 |
| 529 | 20240119 | 103400 | 135616157030 | 4835 | 4850 | 4855 | 4835 | 39896 |
| 530 | 20240119 | 103300 | 135422928615 | 4855 | 4870 | 4875 | 4850 | 39791 |
| 531 | 20240119 | 103200 | 135229484735 | 4870 | 4880 | 4885 | 4865 | 28480 |
| 532 | 20240119 | 103100 | 135090707145 | 4880 | 4890 | 4890 | 4880 | 22814 |
| 533 | 20240119 | 103000 | 134979220240 | 4890 | 4875 | 4890 | 4870 | 26677 |
| 534 | 20240119 | 102900 | 134848979550 | 4875 | 4865 | 4875 | 4860 | 37772 |
| 535 | 20240119 | 102800 | 134665310775 | 4865 | 4890 | 4895 | 4865 | 49197 |
| 536 | 20240119 | 102700 | 134425134605 | 4890 | 4880 | 4895 | 4875 | 103270 |
| 537 | 20240119 | 102600 | 133920351710 | 4875 | 4850 | 4880 | 4850 | 49265 |
| 538 | 20240119 | 102500 | 133680679220 | 4850 | 4845 | 4850 | 4825 | 77268 |
| 539 | 20240119 | 102400 | 133307277950 | 4845 | 4840 | 4855 | 4835 | 58199 |
| 540 | 20240119 | 102300 | 133025288970 | 4840 | 4850 | 4855 | 4835 | 84209 |
| 541 | 20240119 | 102200 | 132617338470 | 4850 | 4850 | 4855 | 4835 | 75171 |
| 542 | 20240119 | 102100 | 132253360015 | 4850 | 4880 | 4880 | 4825 | 215945 |
| 543 | 20240119 | 102000 | 131205865240 | 4880 | 4885 | 4890 | 4875 | 59100 |
| 544 | 20240119 | 101900 | 130917340655 | 4880 | 4910 | 4920 | 4865 | 250667 |
| 545 | 20240119 | 101800 | 129691491140 | 4915 | 4925 | 4930 | 4910 | 37079 |
| 546 | 20240119 | 101700 | 129509134330 | 4925 | 4930 | 4935 | 4920 | 25862 |
| 547 | 20240119 | 101600 | 129381745815 | 4930 | 4930 | 4935 | 4925 | 28194 |
| 548 | 20240119 | 101500 | 129242810160 | 4930 | 4940 | 4940 | 4925 | 36032 |
| 549 | 20240119 | 101400 | 129065082120 | 4940 | 4935 | 4945 | 4930 | 20425 |
| 550 | 20240119 | 101300 | 128964219185 | 4940 | 4925 | 4940 | 4925 | 21711 |
| 551 | 20240119 | 101200 | 128857124715 | 4925 | 4910 | 4930 | 4910 | 21654 |
| 552 | 20240119 | 101100 | 128750567775 | 4910 | 4920 | 4930 | 4910 | 49997 |
| 553 | 20240119 | 101000 | 128504793385 | 4915 | 4945 | 4950 | 4915 | 100799 |
| 554 | 20240119 | 100900 | 128008323255 | 4940 | 4945 | 4965 | 4940 | 41788 |
| 555 | 20240119 | 100800 | 127801283855 | 4945 | 4950 | 4950 | 4940 | 31959 |
| 556 | 20240119 | 100700 | 127643322035 | 4950 | 4960 | 4960 | 4910 | 185431 |
| 557 | 20240119 | 100600 | 126728360460 | 4955 | 4975 | 4980 | 4950 | 83072 |
| 558 | 20240119 | 100500 | 126316202830 | 4980 | 5000 | 5000 | 4975 | 74224 |
| 559 | 20240119 | 100400 | 125946181330 | 5000 | 4980 | 5010 | 4975 | 64642 |
| 560 | 20240119 | 100300 | 125623350620 | 4985 | 5040 | 5040 | 4975 | 238887 |
| 561 | 20240119 | 100200 | 124425123105 | 5040 | 4980 | 5040 | 4975 | 289721 |
| 562 | 20240119 | 100100 | 122972727070 | 4980 | 4985 | 4990 | 4965 | 48977 |
| 563 | 20240119 | 100000 | 122728775670 | 4990 | 4940 | 4995 | 4940 | 95060 |
| 564 | 20240119 | 095900 | 122256079995 | 4945 | 4955 | 4960 | 4930 | 100732 |
| 565 | 20240119 | 095800 | 121757959890 | 4960 | 4975 | 4980 | 4950 | 72147 |
| 566 | 20240119 | 095700 | 121400101050 | 4970 | 4995 | 4995 | 4955 | 102233 |
| 567 | 20240119 | 095600 | 120892247340 | 4995 | 4965 | 5000 | 4960 | 127047 |
| 568 | 20240119 | 095500 | 120259218855 | 4965 | 5000 | 5010 | 4965 | 213327 |
| 569 | 20240119 | 095400 | 119194839135 | 5010 | 4995 | 5020 | 4970 | 344534 |
| 570 | 20240119 | 095300 | 117472237700 | 4995 | 4955 | 4995 | 4955 | 373702 |
| 571 | 20240119 | 095200 | 115611813570 | 4960 | 4950 | 4970 | 4945 | 345698 |
| 572 | 20240119 | 095100 | 113898466075 | 4950 | 4915 | 4950 | 4915 | 209157 |
| 573 | 20240119 | 095000 | 112866253045 | 4915 | 4905 | 4925 | 4900 | 138357 |
| 574 | 20240119 | 094900 | 112186212100 | 4905 | 4895 | 4910 | 4890 | 74839 |
| 575 | 20240119 | 094800 | 111819341520 | 4895 | 4890 | 4900 | 4885 | 54268 |
| 576 | 20240119 | 094700 | 111553879275 | 4890 | 4905 | 4910 | 4880 | 137418 |
| 577 | 20240119 | 094600 | 110880839320 | 4905 | 4875 | 4905 | 4870 | 162179 |
| 578 | 20240119 | 094500 | 110087900040 | 4870 | 4895 | 4895 | 4870 | 202063 |
| 579 | 20240119 | 094400 | 109101999920 | 4890 | 4890 | 4915 | 4885 | 181248 |
| 580 | 20240119 | 094300 | 108213479765 | 4890 | 4895 | 4905 | 4885 | 188419 |
| 581 | 20240119 | 094200 | 107291312935 | 4895 | 4935 | 4935 | 4885 | 384334 |
| 582 | 20240119 | 094100 | 105406546800 | 4935 | 4950 | 4950 | 4930 | 115627 |
| 583 | 20240119 | 094000 | 104835362905 | 4945 | 4950 | 4950 | 4940 | 78473 |
| 584 | 20240119 | 093900 | 104447214615 | 4950 | 4940 | 4950 | 4925 | 162252 |
| 585 | 20240119 | 093800 | 103646764985 | 4930 | 4960 | 4965 | 4930 | 299969 |
| 586 | 20240119 | 093700 | 102164806875 | 4960 | 4960 | 4975 | 4955 | 89599 |
| 587 | 20240119 | 093600 | 101719966860 | 4960 | 4950 | 4985 | 4950 | 147968 |
| 588 | 20240119 | 093500 | 100984755715 | 4950 | 4970 | 4995 | 4940 | 344699 |
| 589 | 20240119 | 093400 | 99273870880 | 4985 | 5010 | 5030 | 4965 | 506810 |
| 590 | 20240119 | 093300 | 96745722170 | 5020 | 5050 | 5050 | 5010 | 52793 |
| 591 | 20240119 | 093200 | 96480293530 | 5050 | 5010 | 5060 | 5010 | 88423 |
| 592 | 20240119 | 093100 | 96035026660 | 5010 | 5040 | 5040 | 5010 | 82133 |
| 593 | 20240119 | 093000 | 95622678680 | 5040 | 5040 | 5050 | 5010 | 160193 |
| 594 | 20240119 | 092900 | 94817999880 | 5030 | 5040 | 5090 | 5030 | 160434 |
| 595 | 20240119 | 092800 | 94006344700 | 5050 | 5070 | 5070 | 5040 | 68912 |
| 596 | 20240119 | 092700 | 93658004780 | 5070 | 5030 | 5070 | 5010 | 175029 |
| 597 | 20240119 | 092600 | 92777896370 | 5030 | 5080 | 5080 | 5030 | 156775 |
| 598 | 20240119 | 092500 | 91985813330 | 5080 | 5080 | 5080 | 5060 | 87701 |
| 599 | 20240119 | 092400 | 91541479680 | 5080 | 5030 | 5110 | 5020 | 339132 |
| 600 | 20240119 | 092300 | 89821516740 | 5030 | 5060 | 5060 | 5020 | 262721 |
| 601 | 20240119 | 092200 | 88498575570 | 5060 | 5010 | 5060 | 5010 | 226052 |
| 602 | 20240119 | 092100 | 87358823770 | 5020 | 5080 | 5150 | 5010 | 560019 |
| 603 | 20240119 | 092000 | 84523347840 | 5090 | 5150 | 5170 | 5080 | 489091 |
| 604 | 20240119 | 091900 | 82023513650 | 5150 | 5190 | 5190 | 5130 | 267205 |
| 605 | 20240119 | 091800 | 80646172310 | 5190 | 5180 | 5200 | 5150 | 319981 |
| 606 | 20240119 | 091700 | 78989094600 | 5190 | 5200 | 5210 | 5130 | 440179 |
| 607 | 20240119 | 091600 | 76710891200 | 5200 | 5160 | 5200 | 5140 | 517354 |
| 608 | 20240119 | 091500 | 74029192110 | 5160 | 5170 | 5190 | 5120 | 475228 |
| 609 | 20240119 | 091400 | 71578801970 | 5180 | 5150 | 5210 | 5120 | 1225878 |
| 610 | 20240119 | 091300 | 65252622320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 611 | 20240119 | 091200 | 65252622320 | 5160 | 5160 | 5160 | 5160 | 0 |
| 612 | 20240119 | 091100 | 65252622320 | 5160 | 5130 | 5160 | 5100 | 976455 |
| 613 | 20240119 | 091000 | 60239053300 | 5130 | 5020 | 5130 | 5000 | 615530 |
| 614 | 20240119 | 090900 | 57116867330 | 5000 | 5090 | 5090 | 5000 | 470944 |
| 615 | 20240119 | 090800 | 54744226520 | 5080 | 5050 | 5110 | 5040 | 448376 |
| 616 | 20240119 | 090700 | 52465430350 | 5060 | 5070 | 5100 | 5050 | 513675 |
| 617 | 20240119 | 090600 | 49857559880 | 5070 | 5110 | 5120 | 5050 | 727804 |
| 618 | 20240119 | 090500 | 46157640020 | 5100 | 4980 | 5110 | 4970 | 1257771 |
| 619 | 20240119 | 090400 | 39810105155 | 4980 | 4980 | 5030 | 4945 | 853982 |
| 620 | 20240119 | 090300 | 35556461105 | 4985 | 5010 | 5020 | 4960 | 808991 |
| 621 | 20240119 | 090200 | 31524445100 | 5020 | 4910 | 5040 | 4900 | 2127989 |
| 622 | 20240119 | 090100 | 20909764040 | 4905 | 4720 | 4935 | 4715 | 2339571 |
| 623 | 20240119 | 090000 | 9539966875 | 4735 | 4695 | 4760 | 4655 | 2024755 |